Beta Finance Historical Data

BETA Page 31
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $ 0.126
-5.35%
$ 125.63 million $ 4.99 million
Jun 4, 2022 $ 0.132
+4.80%
$ 132.39 million $ 4.42 million
Jun 3, 2022 $ 0.126
+2.10%
$ 126.25 million $ 14.19 million
Jun 2, 2022 $ 0.123
+2.96%
$ 123.47 million $ 3.81 million
Jun 1, 2022 $ 0.12
-6.69%
$ 119.94 million $ 6.49 million
May 31, 2022 $ 0.129
-10.35%
$ 128.58 million $ 7.82 million
May 30, 2022 $ 0.144
+6.22%
$ 143.75 million $ 9.37 million
May 29, 2022 $ 0.135
-3.10%
$ 135.31 million $ 13.1 million
May 28, 2022 $ 0.14
+21.09%
$ 139.71 million $ 51.91 million
May 27, 2022 $ 0.115
-5.98%
$ 115.3 million $ 5.39 million
May 26, 2022 $ 0.122
-15.39%
$ 122.36 million $ 12.84 million
May 25, 2022 $ 0.145
-6.97%
$ 144.84 million $ 25.34 million
May 24, 2022 $ 0.156
+13.72%
$ 155.96 million $ 222.21 million
May 23, 2022 $ 0.137
+18.47%
$ 137.25 million $ 21.29 million
May 22, 2022 $ 0.116
-2.02%
$ 115.95 million $ 3.26 million
May 21, 2022 $ 0.118
+10.22%
$ 118.16 million $ 3.47 million
May 20, 2022 $ 0.107
-6.16%
$ 107.29 million $ 6.48 million
May 19, 2022 $ 0.114
+3.76%
$ 114.26 million $ 3.38 million
May 18, 2022 $ 0.11
-13.12%
$ 110.03 million $ 10.09 million
May 17, 2022 $ 0.127
+21.70%
$ 126.97 million $ 27.35 million
May 16, 2022 $ 0.104
-3.01%
$ 104.34 million $ 5.73 million
May 15, 2022 $ 0.108
+14.12%
$ 107.69 million $ 15.19 million
May 14, 2022 $ 0.0944
-1.90%
$ 94.35 million $ 3.7 million
May 13, 2022 $ 0.0962
+21.08%
$ 96.17 million $ 4.23 million
May 12, 2022 $ 0.0802
-12.56%
$ 80.22 million $ 5.11 million
May 11, 2022 $ 0.0917
-47.16%
$ 91.74 million $ 10.74 million
May 10, 2022 $ 0.174
+0.47%
$ 174.12 million $ 5.11 million
May 9, 2022 $ 0.173
-24.07%
$ 173.41 million $ 4.99 million
May 8, 2022 $ 0.228
-6.54%
$ 228.43 million $ 3.06 million
May 7, 2022 $ 0.244
-1.16%
$ 243.99 million $ 2.46 million
May 6, 2022 $ 0.247
-3.98%
$ 246.61 million $ 3.61 million
May 5, 2022 $ 0.257
-12.06%
$ 256.81 million $ 6.64 million
May 4, 2022 $ 0.292
+7.28%
$ 291.94 million $ 5.51 million
May 3, 2022 $ 0.272
-0.23%
$ 272.17 million $ 14.32 million
May 2, 2022 $ 0.273
-4.10%
$ 272.81 million $ 17.76 million
May 1, 2022 $ 0.284
+2.92%
$ 284.45 million $ 5.22 million
Apr 30, 2022 $ 0.277
-11.76%
$ 276.53 million $ 5.4 million
Apr 29, 2022 $ 0.313
-10.67%
$ 313.36 million $ 6.81 million
Apr 28, 2022 $ 0.351
+1.97%
$ 350.78 million $ 8.43 million
Apr 27, 2022 $ 0.344
+2.56%
$ 344 million $ 7.13 million
Apr 26, 2022 $ 0.335
-8.72%
$ 335.15 million $ 5.46 million
Apr 25, 2022 $ 0.367
-2.80%
$ 367.15 million $ 7.02 million
Apr 24, 2022 $ 0.378
-1.80%
$ 377.52 million $ 3.95 million
Apr 23, 2022 $ 0.385
+0.45%
$ 384.54 million $ 8.42 million
Apr 22, 2022 $ 0.383
-1.01%
$ 382.82 million $ 4.91 million
Apr 21, 2022 $ 0.387
-2.03%
$ 386.74 million $ 8.13 million
Apr 20, 2022 $ 0.395
-2.44%
$ 395.01 million $ 8.32 million
Apr 19, 2022 $ 0.405
+1.91%
$ 404.87 million $ 8.42 million
Apr 18, 2022 $ 0.397
+0.44%
$ 397.27 million $ 9.16 million
Apr 17, 2022 $ 0.395
-1.97%
$ 395.24 million $ 15.37 million